The Coca-Cola Company (KO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220C00037500 | 2024-04-22 12:21PM EDT | 37.50 | 23.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KO241220C00040000 | 2024-04-30 10:45AM EDT | 40.00 | 22.49 | 21.80 | 23.00 | 0.00 | - | 1 | 2 | 28.81% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 47.50 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 50.00 | 12.60 | 11.20 | 13.25 | 0.00 | - | - | 1 | 21.70% |
| KO241220C00052500 | 2024-05-16 9:54AM EDT | 52.50 | 11.70 | 10.90 | 11.50 | 0.00 | - | 1 | 24 | 26.18% |
| KO241220C00055000 | 2024-05-28 10:42AM EDT | 55.00 | 7.97 | 8.35 | 9.60 | 0.00 | - | 30 | 45 | 26.20% |
| KO241220C00057500 | 2024-05-31 9:34AM EDT | 57.50 | 6.07 | 6.70 | 7.70 | +0.22 | +3.76% | 15 | 415 | 24.99% |
| KO241220C00060000 | 2024-05-30 10:14AM EDT | 60.00 | 3.95 | 4.80 | 5.75 | 0.00 | - | 1 | 495 | 22.55% |
| KO241220C00062500 | 2024-05-31 2:03PM EDT | 62.50 | 2.92 | 3.15 | 3.25 | +0.26 | +9.77% | 29 | 2,347 | 16.24% |
| KO241220C00065000 | 2024-05-31 3:45PM EDT | 65.00 | 1.80 | 1.84 | 1.94 | +0.30 | +20.00% | 50 | 1,240 | 15.02% |
| KO241220C00067500 | 2024-05-31 3:01PM EDT | 67.50 | 0.83 | 0.95 | 1.04 | +0.09 | +12.16% | 14 | 2,105 | 14.12% |
| KO241220C00070000 | 2024-05-31 3:53PM EDT | 70.00 | 0.45 | 0.44 | 0.47 | +0.06 | +15.38% | 117 | 3,518 | 13.25% |
| KO241220C00072500 | 2024-05-21 3:58PM EDT | 72.50 | 0.20 | 0.19 | 0.26 | 0.00 | - | 2 | 4 | 13.67% |
| KO241220C00075000 | 2024-05-30 9:34AM EDT | 75.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 61 | 12.65% |
| KO241220C00080000 | 2024-05-20 9:30AM EDT | 80.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 127 | 14.75% |
| KO241220C00085000 | 2024-03-15 10:10AM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 28 | 78 | 21.53% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220P00032500 | 2024-04-08 3:44PM EDT | 32.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 37.70% |
| KO241220P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 41.50% |
| KO241220P00037500 | 2024-04-05 10:08AM EDT | 37.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 37.50% |
| KO241220P00040000 | 2024-05-31 12:36PM EDT | 40.00 | 0.04 | 0.00 | 1.29 | -0.01 | -20.00% | 3 | 5 | 53.86% |
| KO241220P00042500 | 2024-04-12 10:27AM EDT | 42.50 | 0.17 | 0.04 | 0.07 | 0.00 | - | 20 | 10 | 25.49% |
| KO241220P00045000 | 2024-05-14 10:27AM EDT | 45.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 5 | 164 | 23.54% |
| KO241220P00047500 | 2024-05-20 11:55AM EDT | 47.50 | 0.11 | 0.11 | 0.15 | 0.00 | - | 1 | 70 | 21.78% |
| KO241220P00050000 | 2024-05-29 3:36PM EDT | 50.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 231 | 854 | 19.78% |
| KO241220P00052500 | 2024-05-31 3:43PM EDT | 52.50 | 0.33 | 0.29 | 0.33 | -0.05 | -13.16% | 1 | 442 | 18.21% |
| KO241220P00055000 | 2024-05-31 2:47PM EDT | 55.00 | 0.57 | 0.48 | 0.52 | -0.07 | -10.94% | 17 | 660 | 16.70% |
| KO241220P00057500 | 2024-05-31 12:27PM EDT | 57.50 | 0.99 | 0.80 | 0.86 | -0.06 | -5.71% | 1 | 1,321 | 15.48% |
| KO241220P00060000 | 2024-05-31 9:56AM EDT | 60.00 | 1.64 | 1.28 | 1.40 | -0.04 | -2.38% | 1 | 531 | 14.27% |
| KO241220P00062500 | 2024-05-30 3:19PM EDT | 62.50 | 2.65 | 2.09 | 2.26 | 0.00 | - | 7 | 281 | 13.25% |
| KO241220P00065000 | 2024-05-29 12:12PM EDT | 65.00 | 4.30 | 2.93 | 3.50 | 0.00 | - | 5 | 619 | 12.21% |
| KO241220P00067500 | 2024-05-16 3:01PM EDT | 67.50 | 4.75 | 4.05 | 5.20 | 0.00 | - | 1 | 134 | 11.37% |
| KO241220P00070000 | 2024-05-23 10:03AM EDT | 70.00 | 7.30 | 7.10 | 7.60 | 0.00 | - | 3 | 71 | 13.81% |
© 2024 Yahoo. All rights reserved.